Skip to main content
CNB Financial Corporation (CCNE)
NASDAQ: CCNE · Real-Time Price · USD
31.26
+0.46 (1.49%)
At close: Apr 28, 2026, 4:00 PM EDT
31.25
-0.01 (-0.03%)
After-hours: Apr 28, 2026, 4:10 PM EDT

CNB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.9531.5430.9531.2431.241.43%122,445
Apr 27, 202630.0930.8230.0030.8030.802.09%127,113
Apr 24, 202630.3230.4329.9330.1730.17-1.05%106,584
Apr 23, 202630.2230.6929.8330.4930.490.89%115,303
Apr 22, 202630.0330.5629.6430.2230.221.07%129,518
Apr 21, 202631.0031.4429.8329.9029.90-3.49%180,344
Apr 20, 202631.1531.5530.9230.9830.98-1.18%165,552
Apr 17, 202630.7331.8030.6031.3531.352.89%281,313
Apr 16, 202630.3030.6230.3030.4730.47-0.10%123,400
Apr 15, 202630.7330.9830.4830.5030.50-1.23%111,027
Apr 14, 202630.8031.0730.2830.8830.88-0.19%116,312
Apr 13, 202631.1131.1130.6830.9430.94-0.83%163,633
Apr 10, 202631.2631.2630.8031.2031.20-0.35%126,997
Apr 9, 202630.5031.4230.5031.3131.311.72%163,254
Apr 8, 202631.0631.4330.6930.7830.781.02%173,713
Apr 7, 202629.8930.5229.6430.4730.471.77%166,555
Apr 6, 202629.3129.9729.2129.9429.942.15%166,333
Apr 2, 202629.0129.5228.9129.3129.31-311,967
Apr 1, 202629.1329.7529.1329.3129.311.21%136,844
Mar 31, 202628.9929.0728.5028.9628.961.26%181,998
Mar 30, 202628.4928.6728.2628.6028.600.81%176,193
Mar 27, 202628.4128.5928.2328.3728.37-0.67%146,672
Mar 26, 202628.3228.7528.3228.5628.560.14%264,059
Mar 25, 202628.6828.8228.3128.5228.520.67%269,667
Mar 24, 202627.8528.8127.7828.3328.330.57%264,605
Mar 23, 202628.1828.7828.0128.1728.172.62%391,371
Mar 20, 202627.6728.2227.1427.4527.45-0.58%236,167
Mar 19, 202626.9027.8126.8227.6127.611.99%200,906
Mar 18, 202627.2927.5526.8527.0727.07-1.49%143,456
Mar 17, 202627.4727.7027.2327.4827.480.22%176,031
Mar 16, 202627.3827.8627.2127.4227.421.07%161,194
Mar 13, 202627.2727.4526.8027.1327.130.15%140,780
Mar 12, 202626.3927.2026.2527.0927.090.44%137,060
Mar 11, 202627.3827.4226.7826.9726.97-1.62%81,406
Mar 10, 202627.1627.9627.1027.4227.420.20%91,722
Mar 9, 202627.2727.5726.3627.3627.36-0.44%121,270
Mar 6, 202627.2528.2526.8527.4827.48-1.36%125,384
Mar 5, 202628.0928.4427.6727.8627.86-2.28%125,722
Mar 4, 202628.5728.8028.2628.5128.510.85%113,070
Mar 3, 202627.8628.5827.5528.2728.27-0.91%116,091
Mar 2, 202627.5528.7827.2528.5328.531.86%118,544
Feb 27, 202628.9629.0227.8528.0128.01-5.24%168,449
Feb 26, 202629.7930.3029.1129.5629.37-0.44%115,134
Feb 25, 202629.2129.8028.9429.6929.501.78%260,746
Feb 24, 202629.2129.2928.9029.1728.980.24%174,734
Feb 23, 202629.9630.2228.7529.1028.91-2.94%235,274
Feb 20, 202629.4630.0029.1329.9829.791.66%138,333
Feb 19, 202629.2729.5129.1029.4929.30-113,033
Feb 18, 202629.8630.2629.4229.4929.30-1.24%150,534
Feb 17, 202629.7730.1829.3829.8629.670.61%128,460
Feb 13, 202629.5329.8929.1029.6829.490.58%141,774
Feb 12, 202630.0630.2429.1329.5129.32-1.14%195,418
Feb 11, 202629.0830.8429.0829.8529.663.90%496,006
Feb 10, 202629.0729.2328.5728.7328.55-1.34%131,907
Feb 9, 202629.2429.3428.8429.1228.93-0.14%85,715
Feb 6, 202629.3029.5029.1029.1628.970.34%158,711
Feb 5, 202628.9829.2028.8029.0628.870.21%116,974
Feb 4, 202628.9029.3528.7829.0028.811.33%173,440
Feb 3, 202628.2528.8128.0728.6228.441.17%118,479
Feb 2, 202627.7028.7427.5928.2928.112.13%181,347
Jan 30, 202627.1527.7827.1427.7027.521.47%129,912
Jan 29, 202626.9327.7426.7127.3027.121.68%131,138
Jan 28, 202627.2227.5926.2526.8526.68-0.78%186,577
Jan 27, 202627.1327.3426.9327.0626.89-0.11%126,127
Jan 26, 202627.1027.6026.7427.0926.92-106,650
Jan 23, 202627.9228.2526.9127.0926.92-3.83%121,611
Jan 22, 202628.0628.6028.0028.1727.990.39%122,827
Jan 21, 202626.8428.1926.8428.0627.885.13%183,316
Jan 20, 202626.6826.9726.5026.6926.52-1.51%210,944
Jan 16, 202626.9127.2826.8927.1026.930.37%200,138
Jan 15, 202626.5727.0026.4327.0026.832.27%235,483
Jan 14, 202626.0626.6025.9726.4026.231.81%76,990
Jan 13, 202626.1326.1325.7225.9325.76-0.50%85,766
Jan 12, 202626.0626.2625.7426.0625.89-0.65%81,530
Jan 9, 202626.5026.7126.1226.2326.06-1.02%108,279
Jan 8, 202625.7526.7325.7526.5026.332.44%184,000
Jan 7, 202626.1826.2325.5225.8725.70-1.11%111,798
Jan 6, 202626.0126.1825.8426.1625.990.08%142,490
Jan 5, 202625.7026.4925.6626.1425.971.55%272,379
Jan 2, 202626.3626.3625.6825.7425.57-1.64%145,606
Dec 31, 202526.4126.4626.0926.1726.00-0.83%91,127
Dec 30, 202526.6826.6926.2926.3926.22-0.90%79,457
Dec 29, 202526.8227.0026.6126.6326.46-0.71%103,302
Dec 26, 202526.8527.1526.6826.8226.65-0.19%147,023
Dec 24, 202526.8627.0526.6826.8726.70-0.04%79,411
Dec 23, 202527.2127.3426.8526.8826.71-0.99%122,564
Dec 22, 202527.4127.5327.0727.1526.98-0.80%121,185
Dec 19, 202527.8427.8827.2927.3727.19-1.55%278,875
Dec 18, 202527.8427.9627.6827.8027.620.72%121,050
Dec 17, 202527.7228.0127.5527.6027.42-0.43%107,275
Dec 16, 202527.9528.0027.6627.7227.54-0.47%116,957
Dec 15, 202527.9928.0427.7327.8527.67-0.11%127,817
Dec 12, 202527.9528.0027.5327.8827.700.47%164,901
Dec 11, 202527.5628.0027.5627.7527.570.51%142,311
Dec 10, 202526.7527.7626.7527.6127.433.56%203,187
Dec 9, 202526.5526.9926.5026.6626.490.41%82,950
Dec 8, 202526.6726.8426.4526.5526.380.08%129,048
Dec 5, 202526.9427.0326.5126.5326.36-1.52%161,928
Dec 4, 202526.9527.1926.8126.9426.77-0.04%123,058
Dec 3, 202526.3126.9926.2926.9526.782.98%117,816